1,416円
ＳＨＩＦＴの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 10,970.0 | 11,200.0 | 10,830.0 | 11,150.0 | 743.3 | 118,600 |
| 2020/06/24 | 11,150.0 | 11,300.0 | 10,980.0 | 11,110.0 | 740.7 | 109,100 |
| 2020/06/23 | 11,440.0 | 11,440.0 | 10,950.0 | 11,150.0 | 743.3 | 198,600 |
| 2020/06/22 | 11,360.0 | 11,460.0 | 11,130.0 | 11,340.0 | 756.0 | 158,800 |
| 2020/06/19 | 10,930.0 | 11,370.0 | 10,900.0 | 11,370.0 | 758.0 | 239,700 |
| 2020/06/18 | 10,900.0 | 11,180.0 | 10,890.0 | 11,080.0 | 738.7 | 141,000 |
| 2020/06/17 | 10,820.0 | 11,340.0 | 10,800.0 | 10,950.0 | 730.0 | 272,100 |
| 2020/06/16 | 10,580.0 | 10,800.0 | 10,430.0 | 10,690.0 | 712.7 | 162,000 |
| 2020/06/15 | 10,570.0 | 10,770.0 | 10,300.0 | 10,300.0 | 686.7 | 228,000 |
| 2020/06/12 | 10,150.0 | 10,670.0 | 9,970.0 | 10,540.0 | 702.7 | 236,400 |
| 2020/06/11 | 10,540.0 | 10,950.0 | 10,450.0 | 10,470.0 | 698.0 | 253,000 |
| 2020/06/10 | 10,170.0 | 10,650.0 | 10,070.0 | 10,580.0 | 705.3 | 182,300 |
| 2020/06/09 | 9,910.0 | 10,220.0 | 9,900.0 | 10,220.0 | 681.3 | 161,800 |
| 2020/06/08 | 10,220.0 | 10,250.0 | 9,890.0 | 9,920.0 | 661.3 | 181,600 |
| 2020/06/05 | 10,180.0 | 10,310.0 | 9,960.0 | 10,210.0 | 680.7 | 165,900 |
| 2020/06/04 | 10,460.0 | 10,500.0 | 10,000.0 | 10,270.0 | 684.7 | 279,500 |
| 2020/06/03 | 10,700.0 | 10,710.0 | 10,440.0 | 10,440.0 | 696.0 | 209,600 |
| 2020/06/02 | 10,680.0 | 10,790.0 | 10,400.0 | 10,750.0 | 716.7 | 238,400 |
| 2020/06/01 | 10,160.0 | 10,570.0 | 10,070.0 | 10,500.0 | 700.0 | 265,500 |
| 2020/05/29 | 9,620.0 | 10,250.0 | 9,600.0 | 10,180.0 | 678.7 | 404,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＨＩＦＴの取引履歴を振り返りませんか？
ＳＨＩＦＴの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
